OpenAI PreStocks Historical Data

OPENAI Page 13
Download
Date Close Price change Market cap Trading volume
May 21, 10 PM $ 1,587.33
-0.02%
$ 2.48 million $ 530,448
May 21, 9 PM $ 1,587.65
+0.00%
$ 2.48 million $ 552,680
May 21, 8 PM $ 1,587.65
+0.02%
$ 2.48 million $ 558,797
May 21, 7 PM $ 1,587.33
+0.78%
$ 2.48 million $ 557,276
May 21, 6 PM $ 1,575.05
+0.00%
$ 2.46 million $ 562,687
May 21, 5 PM $ 1,575.05
+0.00%
$ 2.46 million $ 573,491
May 21, 4 PM $ 1,575.05
+0.02%
$ 2.46 million $ 578,082
May 21, 3 PM $ 1,575.05
+0.00%
$ 2.46 million $ 582,815
May 21, 2 PM $ 1,575.05
+0.02%
$ 2.46 million $ 576,713
May 21, 1 PM $ 1,574.73
-0.02%
$ 2.46 million $ 538,684
May 21, 12 PM $ 1,575.05
+0.02%
$ 2.46 million $ 479,371
May 21, 11 AM $ 1,574.73
+0.00%
$ 2.46 million $ 452,563
May 21, 10 AM $ 1,574.73
+0.00%
$ 2.46 million $ 377,560
May 21, 9 AM $ 1,574.73
+0.00%
$ 2.46 million $ 332,560
May 21, 8 AM $ 1,575.05
+0.00%
$ 2.46 million $ 323,759
May 21, 7 AM $ 1,574.73
+0.00%
$ 2.46 million $ 260,796
May 21, 1 AM $ 1,452.77
-4.01%
$ 2.27 million $ 120,898
May 21, 12 AM $ 1,515.44
+0.13%
$ 2.37 million $ 115,477
May 20, 11 PM $ 1,513.23
+0.02%
$ 2.37 million $ 108,755
May 20, 10 PM $ 1,513.17
-0.02%
$ 2.36 million $ 76,950
May 20, 9 PM $ 1,513.23
-0.02%
$ 2.37 million $ 83,350
May 20, 8 PM $ 1,513.23
+0.00%
$ 2.37 million $ 147,297
May 20, 7 PM $ 1,513.53
+0.02%
$ 2.37 million $ 175,860
May 20, 6 PM $ 1,513.23
+0.00%
$ 2.37 million $ 185,052
May 20, 5 PM $ 1,513.53
+0.02%
$ 2.37 million $ 173,403
May 20, 4 PM $ 1,513.23
+4.88%
$ 2.37 million $ 167,914
May 20, 3 PM $ 1,442.58
+0.78%
$ 2.25 million $ 155,093
May 20, 2 PM $ 1,431.43
+1.64%
$ 2.24 million $ 155,242
May 20, 1 PM $ 1,390.67
-0.48%
$ 2.17 million $ 156,066
May 20, 12 PM $ 1,408.86
+0.80%
$ 2.2 million $ 162,817
May 20, 11 AM $ 1,408.51
+0.80%
$ 2.2 million $ 217,071
May 20, 10 AM $ 1,397.33
-0.17%
$ 2.18 million $ 236,443
May 20, 9 AM $ 1,399.74
-0.52%
$ 2.19 million $ 246,383
May 20, 8 AM $ 1,407.12
+0.68%
$ 2.2 million $ 248,101
May 20, 7 AM $ 1,397.61
-1.59%
$ 2.18 million $ 249,483
May 20, 6 AM $ 1,408.86
+0.00%
$ 2.2 million $ 250,224
May 20, 5 AM $ 1,408.86
+0.80%
$ 2.2 million $ 250,433
May 20, 4 AM $ 1,397.61
+0.00%
$ 2.18 million $ 251,619
May 20, 3 AM $ 1,397.61
-1.56%
$ 2.18 million $ 251,564
May 19, 9 PM $ 1,353.77
+0.02%
$ 2.12 million $ 328,704
May 19, 8 PM $ 1,353.77
+0.00%
$ 2.12 million $ 310,457
May 19, 7 PM $ 1,353.77
+0.00%
$ 2.12 million $ 228,265
May 19, 6 PM $ 1,353.77
+0.00%
$ 2.12 million $ 218,016
May 19, 5 PM $ 1,353.5
-0.02%
$ 2.12 million $ 218,208
May 19, 4 PM $ 1,353.77
+0.79%
$ 2.12 million $ 217,654
May 19, 3 PM $ 1,343.12
+0.01%
$ 2.1 million $ 219,692
May 19, 2 PM $ 1,343.02
+0.00%
$ 2.1 million $ 218,432
May 19, 1 PM $ 1,343.07
+0.00%
$ 2.1 million $ 220,331
May 19, 12 PM $ 1,343.02
+0.00%
$ 2.1 million $ 226,619
May 19, 11 AM $ 1,343.03
+0.02%
$ 2.1 million $ 174,453